5 DAY PERFORMANCE
+12.85%
1 MONTH PERFORMANCE
-3.06%
3 MONTH PERFORMANCE
+3.70%
6 MONTH PERFORMANCE
+31.12%
YEAR-TO-DATE PERFORMANCE
+62.00%
1 YEAR PERFORMANCE
+42.94%
Sagimet Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.43 | $6.39 (-0.62%) | $6.53 | $6.10 | 633.30 K | $207.45 M |
| 12/04/2025 | $6.38 | $6.35 (-0.47%) | $6.55 | $6.19 | 809.71 K | $206.15 M |
| 12/03/2025 | $6.18 | $6.46 (4.53%) | $6.47 | $6.08 | 505.20 K | $209.72 M |
| 12/02/2025 | $6.81 | $6.09 (-10.57%) | $6.85 | $6.09 | 988.60 K | $197.71 M |
| 12/01/2025 | $7.05 | $6.80 (-3.55%) | $7.05 | $6.72 | 396.84 K | $220.76 M |
| 11/28/2025 | $7.13 | $7.22 (1.26%) | $7.29 | $6.99 | 211.90 K | $234.40 M |
| 11/26/2025 | $7.00 | $7.08 (1.14%) | $7.15 | $6.92 | 306.20 K | $229.85 M |
| 11/25/2025 | $6.74 | $6.98 (3.56%) | $7.00 | $6.67 | 340.43 K | $226.60 M |
| 11/24/2025 | $6.70 | $6.67 (-0.45%) | $6.75 | $6.57 | 454.85 K | $216.54 M |
| 11/21/2025 | $6.85 | $6.67 (-2.63%) | $7.01 | $6.32 | 1.51 M | $216.54 M |
| 11/20/2025 | $8.05 | $7.27 (-9.69%) | $8.15 | $7.27 | 328.37 K | $236.02 M |
| 11/19/2025 | $7.61 | $7.85 (3.15%) | $8.10 | $7.49 | 315.90 K | $254.85 M |
| 11/18/2025 | $7.70 | $7.82 (1.56%) | $8.10 | $7.21 | 347.23 K | $253.88 M |
| 11/17/2025 | $7.66 | $7.81 (1.96%) | $7.97 | $7.34 | 479.89 K | $253.55 M |
| 11/14/2025 | $7.66 | $7.75 (1.17%) | $7.85 | $7.47 | 354.60 K | $251.60 M |
| 11/13/2025 | $8.27 | $7.74 (-6.41%) | $8.41 | $7.37 | 874.54 K | $251.28 M |
| 11/12/2025 | $8.55 | $8.82 (3.16%) | $8.84 | $8.44 | 401.04 K | $286.34 M |
| 11/11/2025 | $8.32 | $8.50 (2.16%) | $8.69 | $8.16 | 396.00 K | $275.95 M |
| 11/10/2025 | $7.63 | $8.33 (9.17%) | $8.46 | $7.63 | 532.40 K | $270.43 M |
| 11/07/2025 | $7.52 | $7.52 (0%) | $7.67 | $7.02 | 489.35 K | $242.11 M |
| 11/06/2025 | $7.76 | $7.69 (-0.9%) | $8.06 | $7.68 | 338.20 K | $247.58 M |
| 11/05/2025 | $7.63 | $7.77 (1.83%) | $7.94 | $7.53 | 406.45 K | $250.16 M |
| 11/04/2025 | $8.05 | $7.61 (-5.47%) | $8.14 | $7.61 | 658.74 K | $245.01 M |
| 11/03/2025 | $8.48 | $8.06 (-4.95%) | $8.62 | $8.03 | 388.20 K | $259.49 M |
| 10/31/2025 | $8.14 | $8.52 (4.67%) | $8.60 | $8.14 | 315.04 K | $274.30 M |
| 10/30/2025 | $8.21 | $8.14 (-0.85%) | $8.36 | $8.05 | 356.80 K | $262.07 M |
| 10/29/2025 | $8.20 | $8.33 (1.59%) | $8.57 | $8.06 | 454.72 K | $268.19 M |
| 10/28/2025 | $8.56 | $8.24 (-3.74%) | $8.66 | $8.02 | 559.42 K | $265.29 M |
| 10/27/2025 | $9.40 | $8.60 (-8.51%) | $9.46 | $8.32 | 986.01 K | $276.88 M |
| 10/24/2025 | $7.70 | $9.14 (18.7%) | $9.45 | $7.69 | 2.53 M | $294.27 M |
| 10/23/2025 | $7.45 | $7.33 (-1.61%) | $7.53 | $7.31 | 281.88 K | $235.99 M |
| 10/22/2025 | $7.88 | $7.45 (-5.46%) | $8.25 | $7.30 | 656.81 K | $239.86 M |
| 10/21/2025 | $7.84 | $7.78 (-0.77%) | $7.90 | $7.45 | 465.40 K | $250.48 M |
| 10/20/2025 | $7.48 | $7.83 (4.68%) | $7.97 | $7.38 | 495.12 K | $252.09 M |
| 10/17/2025 | $7.44 | $7.36 (-1.08%) | $7.76 | $7.15 | 411.71 K | $236.96 M |
| 10/16/2025 | $7.81 | $7.55 (-3.33%) | $8.11 | $7.50 | 386.14 K | $243.08 M |
| 10/15/2025 | $7.53 | $7.62 (1.2%) | $7.82 | $7.49 | 398.12 K | $245.33 M |
| 10/14/2025 | $7.50 | $7.51 (0.13%) | $7.69 | $7.19 | 557.36 K | $241.79 M |
| 10/13/2025 | $7.81 | $7.60 (-2.69%) | $7.87 | $7.54 | 476.91 K | $244.68 M |
| 10/10/2025 | $8.62 | $7.68 (-10.9%) | $8.68 | $7.67 | 1.02 M | $247.26 M |
| 10/09/2025 | $7.44 | $8.62 (15.86%) | $8.76 | $7.44 | 1.51 M | $277.52 M |
| 10/08/2025 | $7.31 | $7.31 (0%) | $7.84 | $7.15 | 494.69 K | $235.35 M |
| 10/07/2025 | $7.33 | $7.34 (0.14%) | $7.50 | $7.11 | 413.50 K | $236.31 M |
| 10/06/2025 | $7.49 | $7.31 (-2.4%) | $7.68 | $7.26 | 327.74 K | $235.35 M |
| 10/03/2025 | $7.19 | $7.29 (1.39%) | $7.55 | $7.15 | 318.30 K | $234.70 M |
| 10/02/2025 | $6.99 | $7.16 (2.43%) | $7.18 | $6.90 | 276.07 K | $230.52 M |
| 10/01/2025 | $6.86 | $6.98 (1.75%) | $7.08 | $6.84 | 258.36 K | $224.72 M |
| 09/30/2025 | $6.86 | $6.86 (0%) | $6.99 | $6.61 | 463.45 K | $220.86 M |
| 09/29/2025 | $7.40 | $6.92 (-6.49%) | $7.49 | $6.90 | 317.86 K | $222.79 M |
| 09/26/2025 | $7.11 | $7.34 (3.23%) | $7.37 | $6.97 | 286.44 K | $236.31 M |
| 09/25/2025 | $7.27 | $7.14 (-1.79%) | $7.36 | $6.96 | 504.06 K | $229.87 M |
| 09/24/2025 | $6.76 | $7.28 (7.69%) | $7.39 | $6.71 | 727.81 K | $234.38 M |
| 09/23/2025 | $6.78 | $6.73 (-0.74%) | $6.98 | $6.57 | 652.62 K | $216.67 M |
| 09/22/2025 | $6.50 | $6.81 (4.77%) | $6.98 | $6.36 | 629.18 K | $219.25 M |
| 09/19/2025 | $6.69 | $6.52 (-2.54%) | $6.84 | $6.51 | 622.50 K | $209.91 M |
| 09/18/2025 | $6.35 | $6.75 (6.3%) | $6.87 | $6.35 | 889.25 K | $217.32 M |
| 09/17/2025 | $6.25 | $6.15 (-1.6%) | $6.37 | $6.05 | 575.30 K | $198.00 M |
| 09/16/2025 | $6.32 | $6.20 (-1.9%) | $6.42 | $6.12 | 604.40 K | $199.61 M |
| 09/15/2025 | $6.71 | $6.36 (-5.22%) | $6.93 | $6.29 | 567.73 K | $204.76 M |
| 09/12/2025 | $7.08 | $6.76 (-4.52%) | $7.16 | $6.75 | 377.34 K | $217.64 M |
| 09/11/2025 | $7.19 | $7.04 (-2.09%) | $7.35 | $7.02 | 397.84 K | $226.66 M |
| 09/10/2025 | $6.89 | $7.13 (3.48%) | $7.19 | $6.77 | 476.20 K | $229.55 M |
| 09/09/2025 | $6.90 | $6.89 (-0.14%) | $7.07 | $6.77 | 335.32 K | $221.83 M |
| 09/08/2025 | $7.11 | $7.03 (-1.13%) | $7.25 | $6.86 | 348.02 K | $226.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
